UOL
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | U14.SI | SGD | $11.2200 | $11.0300 | $11.2800 | $11.1900 | $11.2200 | 1,025,900 | |
| 2026-02-19 | U14.SI | SGD | $11.1900 | $11.1500 | $11.3000 | $11.1900 | $11.2000 | 1,045,700 | |
| 2026-02-16 | U14.SI | SGD | $11.0200 | $10.9700 | $11.1000 | $11.0200 | $11.0600 | 414,100 | |
| 2026-02-13 | U14.SI | SGD | $11.1300 | $11.1000 | $11.3400 | $11.1200 | $11.1300 | 1,738,300 | |
| 2026-02-12 | U14.SI | SGD | $11.2200 | $11.0900 | $11.2200 | $11.1800 | $11.2200 | 1,205,100 | |
| 2026-02-11 | U14.SI | SGD | $11.1400 | $11.0100 | $11.2300 | $11.1100 | $11.1400 | 1,674,400 | |
| 2026-02-10 | U14.SI | SGD | $11.2000 | $11.0700 | $11.3000 | $11.1400 | $11.2000 | 1,637,500 | |
| 2026-02-09 | U14.SI | SGD | $11.2600 | $10.9400 | $11.2700 | $11.2300 | $11.2600 | 1,705,800 | |
| 2026-02-06 | U14.SI | SGD | $11.0200 | $10.8600 | $11.0500 | $11.0000 | $11.0200 | 1,456,600 | |
| 2026-02-05 | U14.SI | SGD | $11.0000 | $10.8500 | $11.0600 | $10.9900 | $11.0000 | 1,429,100 | |
| 2026-02-04 | U14.SI | SGD | $11.0400 | $10.8400 | $11.0700 | $11.0200 | $11.0600 | 1,549,700 | |
| 2026-02-03 | U14.SI | SGD | $10.9300 | $10.7700 | $10.9600 | $10.8800 | $10.9300 | 1,543,400 | |
| 2026-02-02 | U14.SI | SGD | $10.8400 | $10.7500 | $11.0000 | $10.8100 | $10.8400 | 1,764,700 | |
| 2026-01-30 | U14.SI | SGD | $10.8400 | $10.8200 | $11.0600 | $10.8300 | $10.8400 | 1,638,600 | |
| 2026-01-29 | U14.SI | SGD | $10.8900 | $10.7700 | $11.3400 | $10.8900 | $10.9000 | 2,013,300 | |
| 2026-01-28 | U14.SI | SGD | $10.8300 | $10.5600 | $10.9900 | $10.8300 | $0.0000 | 4,549,900 | |
| 2026-01-27 | U14.SI | SGD | $11.1800 | $10.5600 | $11.1800 | $11.1400 | $11.1800 | 3,720,500 | |
| 2026-01-26 | U14.SI | SGD | $10.3500 | $10.2100 | $10.3800 | $10.3500 | $10.3600 | 879,400 | |
| 2026-01-23 | U14.SI | SGD | $10.3000 | $10.3000 | $10.5400 | $10.3000 | $10.3200 | 2,118,600 | |
| 2026-01-22 | U14.SI | SGD | $10.3900 | $10.1800 | $10.4200 | $10.3800 | $10.4000 | 1,937,400 | |
| 2026-01-21 | U14.SI | SGD | $10.2300 | $10.0500 | $10.4000 | $10.2300 | $10.2400 | 3,840,700 | |
| 2026-01-20 | U14.SI | SGD | $10.2400 | $9.9900 | $10.3400 | $10.2100 | $10.2500 | 2,797,600 | |
| 2026-01-19 | U14.SI | SGD | $10.0600 | $10.0000 | $10.1300 | $10.0600 | $10.0700 | 1,805,600 | |
| 2026-01-16 | U14.SI | SGD | $10.0700 | $9.9600 | $10.1600 | $10.0200 | $10.0700 | 2,603,300 | |
| 2026-01-15 | U14.SI | SGD | $9.9700 | $9.8100 | $10.1100 | $9.9300 | $9.9700 | 2,764,300 | |
| 2026-01-14 | U14.SI | SGD | $9.7200 | $9.6400 | $9.7200 | $9.6800 | $9.7200 | 1,677,288 | |
| 2026-01-13 | U14.SI | SGD | $9.6300 | $9.5000 | $9.7200 | $9.6300 | $9.6400 | 2,411,700 | |
| 2026-01-12 | U14.SI | SGD | $9.4600 | $9.3200 | $9.5100 | $9.4500 | $9.4600 | 1,115,500 | |
| 2026-01-09 | U14.SI | SGD | $9.3500 | $9.2800 | $9.3900 | $9.3500 | $9.3800 | 1,425,400 | |
| 2026-01-08 | U14.SI | SGD | $9.3000 | $9.1400 | $9.3200 | $9.2900 | $9.3000 | 1,810,400 | |
| 2026-01-07 | U14.SI | SGD | $9.1500 | $8.8700 | $9.1800 | $9.1400 | $9.1600 | 1,904,700 | |
| 2026-01-06 | U14.SI | SGD | $8.8800 | $8.7800 | $8.9400 | $8.8700 | $8.8800 | 964,300 | |
| 2026-01-05 | U14.SI | SGD | $8.7900 | $8.7200 | $8.8800 | $8.7800 | $8.7900 | 1,059,600 | |
| 2026-01-02 | U14.SI | SGD | $8.7000 | $8.6800 | $8.7800 | $8.6900 | $8.7000 | 598,600 | |
| 2025-12-31 | U14.SI | SGD | $8.7400 | $8.6700 | $8.7400 | $8.7100 | $8.7400 | 292,600 | |
| 2025-12-30 | U14.SI | SGD | $8.7000 | $8.6600 | $8.7500 | $8.7000 | $8.7200 | 412,300 | |
| 2025-12-29 | U14.SI | SGD | $8.6700 | $8.6500 | $8.7300 | $8.6600 | $8.6800 | 517,300 | |
| 2025-12-26 | U14.SI | SGD | $8.7100 | $8.6700 | $8.7500 | $8.6900 | $8.7100 | 384,800 | |
| 2025-12-24 | U14.SI | SGD | $8.7200 | $8.6800 | $8.7800 | $8.7200 | $8.7300 | 556,900 | |
| 2025-12-23 | U14.SI | SGD | $8.7300 | $8.6100 | $8.7400 | $8.7300 | $8.7400 | 931,100 | |
| 2025-12-22 | U14.SI | SGD | $8.6600 | $8.6100 | $8.7300 | $8.6500 | $8.6700 | 648,500 | |
| 2025-12-19 | U14.SI | SGD | $8.6800 | $8.5300 | $8.7200 | $8.6800 | $8.7000 | 2,412,400 | |
| 2025-12-18 | U14.SI | SGD | $8.5200 | $8.4800 | $8.6200 | $8.5100 | $8.5200 | 1,146,000 | |
| 2025-12-17 | U14.SI | SGD | $8.5600 | $8.3600 | $8.6000 | $8.5600 | $8.5700 | 1,561,300 | |
| 2025-12-16 | U14.SI | SGD | $8.4500 | $8.3400 | $8.4500 | $8.4200 | $8.4600 | 1,069,800 | |
| 2025-12-15 | U14.SI | SGD | $8.4400 | $8.4100 | $8.5100 | $8.4300 | $8.4600 | 993,900 | |
| 2025-12-12 | U14.SI | SGD | $8.5100 | $8.4100 | $8.5200 | $8.4900 | $8.5100 | 1,111,800 | |
| 2025-12-11 | U14.SI | SGD | $8.4000 | $8.3300 | $8.4700 | $8.3900 | $8.4000 | 1,012,600 | |
| 2025-12-10 | U14.SI | SGD | $8.3400 | $8.3200 | $8.4800 | $8.3300 | $8.3400 | 1,421,200 | |
| 2025-12-09 | U14.SI | SGD | $8.4200 | $8.4100 | $8.6200 | $8.4200 | $8.4400 | 1,180,500 |